Plejd AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 860.00 | 873.50 | 842.00 | 865.00 | 865.00 | 24,923 |
| 2026-07-23 | 873.00 | 884.50 | 850.00 | 857.00 | 857.00 | 24,178 |
| 2026-07-22 | 878.50 | 885.00 | 855.00 | 871.50 | 871.50 | 16,427 |
| 2026-07-21 | 876.50 | 896.50 | 870.50 | 872.50 | 872.50 | 56,810 |
| 2026-07-20 | 907.00 | 920.00 | 864.00 | 868.50 | 868.50 | 62,892 |
| 2026-07-17 | 890.50 | 914.00 | 884.00 | 899.00 | 899.00 | 22,181 |
| 2026-07-16 | 902.00 | 914.00 | 881.00 | 885.00 | 885.00 | 52,074 |
| 2026-07-15 | 904.00 | 920.00 | 872.00 | 900.00 | 900.00 | 30,021 |
| 2026-07-14 | 905.00 | 917.50 | 900.00 | 900.00 | 900.00 | 23,761 |
| 2026-07-13 | 945.50 | 959.00 | 900.50 | 905.50 | 905.50 | 36,443 |
| 2026-07-10 | 932.00 | 968.00 | 932.00 | 941.00 | 941.00 | 45,123 |
| 2026-07-09 | 967.50 | 981.50 | 924.50 | 925.00 | 925.00 | 201,149 |
| 2026-07-08 | 1,108.00 | 1,109.00 | 1,061.00 | 1,061.00 | 1,061.00 | 16,904 |
| 2026-07-07 | 1,115.00 | 1,115.00 | 1,104.00 | 1,104.00 | 1,104.00 | 6,804 |
| 2026-07-06 | 1,111.00 | 1,121.00 | 1,111.00 | 1,111.00 | 1,111.00 | 9,589 |
| 2026-07-03 | 1,113.00 | 1,124.00 | 1,093.00 | 1,117.00 | 1,117.00 | 9,951 |
| 2026-07-02 | 1,099.00 | 1,125.00 | 1,099.00 | 1,107.00 | 1,107.00 | 6,298 |
| 2026-07-01 | 1,081.00 | 1,098.00 | 1,080.00 | 1,096.00 | 1,096.00 | 6,996 |
| 2026-06-30 | 1,073.00 | 1,106.00 | 1,073.00 | 1,074.00 | 1,074.00 | 14,283 |
| 2026-06-29 | 1,066.00 | 1,087.00 | 1,060.00 | 1,073.00 | 1,073.00 | 7,459 |
| 2026-06-26 | 1,069.00 | 1,113.00 | 1,051.00 | 1,065.00 | 1,065.00 | 8,987 |
| 2026-06-25 | 1,073.00 | 1,089.00 | 1,043.00 | 1,069.00 | 1,069.00 | 12,571 |
| 2026-06-24 | 1,111.00 | 1,119.00 | 1,060.00 | 1,061.00 | 1,061.00 | 14,646 |
| 2026-06-23 | 1,138.00 | 1,139.00 | 1,105.00 | 1,105.00 | 1,105.00 | 15,339 |
| 2026-06-22 | 1,141.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | 10,142 |
| 2026-06-18 | 1,132.00 | 1,150.00 | 1,124.00 | 1,140.00 | 1,140.00 | 15,376 |
| 2026-06-17 | 1,126.00 | 1,146.00 | 1,126.00 | 1,131.00 | 1,131.00 | 7,779 |
| 2026-06-16 | 1,119.00 | 1,125.00 | 1,116.00 | 1,125.00 | 1,125.00 | 7,328 |
| 2026-06-15 | 1,091.00 | 1,118.00 | 1,091.00 | 1,118.00 | 1,118.00 | 10,476 |
| 2026-06-12 | 1,082.00 | 1,098.00 | 1,080.00 | 1,086.00 | 1,086.00 | 6,266 |
| 2026-06-11 | 1,090.00 | 1,100.00 | 1,078.00 | 1,078.00 | 1,078.00 | 5,854 |
| 2026-06-10 | 1,095.00 | 1,111.00 | 1,083.00 | 1,090.00 | 1,090.00 | 6,118 |
| 2026-06-09 | 1,099.00 | 1,120.00 | 1,088.00 | 1,088.00 | 1,088.00 | 14,953 |
| 2026-06-08 | 1,099.00 | 1,105.00 | 1,057.00 | 1,105.00 | 1,105.00 | 20,934 |
| 2026-06-05 | 1,111.00 | 1,119.00 | 1,105.00 | 1,112.00 | 1,112.00 | 11,105 |
| 2026-06-04 | 1,117.00 | 1,118.00 | 1,103.00 | 1,107.00 | 1,107.00 | 7,717 |
| 2026-06-03 | 1,100.00 | 1,120.00 | 1,092.00 | 1,118.00 | 1,118.00 | 17,838 |
| 2026-06-02 | 1,048.00 | 1,109.00 | 1,048.00 | 1,099.00 | 1,099.00 | 28,469 |
| 2026-06-01 | 1,051.00 | 1,068.00 | 1,051.00 | 1,067.00 | 1,067.00 | 14,356 |
| 2026-05-29 | 1,033.00 | 1,080.00 | 1,018.00 | 1,080.00 | 1,080.00 | 29,181 |
| 2026-05-28 | 1,061.00 | 1,061.00 | 1,021.00 | 1,032.00 | 1,032.00 | 24,961 |
| 2026-05-27 | 1,072.00 | 1,082.00 | 1,065.00 | 1,066.00 | 1,066.00 | 10,488 |
| 2026-05-26 | 1,073.00 | 1,087.00 | 1,063.00 | 1,071.00 | 1,071.00 | 11,035 |
| 2026-05-25 | 1,085.00 | 1,088.00 | 1,062.00 | 1,072.00 | 1,072.00 | 13,571 |
| 2026-05-22 | 1,027.00 | 1,085.00 | 1,027.00 | 1,085.00 | 1,085.00 | 31,760 |
| 2026-05-21 | 1,037.00 | 1,040.00 | 1,015.00 | 1,026.00 | 1,026.00 | 19,333 |
| 2026-05-20 | 1,046.00 | 1,055.00 | 1,037.00 | 1,037.00 | 1,037.00 | 10,809 |
| 2026-05-19 | 1,045.00 | 1,059.00 | 1,038.00 | 1,047.00 | 1,047.00 | 12,614 |
| 2026-05-18 | 1,044.00 | 1,068.00 | 1,032.00 | 1,049.00 | 1,049.00 | 19,339 |
| 2026-05-15 | 1,024.00 | 1,060.00 | 1,003.00 | 1,050.00 | 1,050.00 | 26,565 |
| 2026-05-13 | 1,030.00 | 1,037.00 | 1,020.00 | 1,025.00 | 1,025.00 | 11,560 |
| 2026-05-12 | 1,058.00 | 1,058.00 | 1,024.00 | 1,032.00 | 1,032.00 | 25,287 |
| 2026-05-11 | 1,070.00 | 1,070.00 | 1,047.00 | 1,060.00 | 1,060.00 | 17,692 |
| 2026-05-08 | 1,070.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 12,957 |
| 2026-05-07 | 1,059.00 | 1,080.00 | 1,033.00 | 1,076.00 | 1,076.00 | 14,760 |
| 2026-05-06 | 1,080.00 | 1,080.00 | 1,040.00 | 1,046.00 | 1,046.00 | 24,833 |
| 2026-05-05 | 1,045.00 | 1,069.00 | 1,043.00 | 1,069.00 | 1,069.00 | 24,095 |
| 2026-05-04 | 1,022.00 | 1,047.00 | 1,022.00 | 1,043.00 | 1,043.00 | 60,094 |
| 2026-04-30 | 994.00 | 1,023.00 | 985.00 | 1,006.00 | 1,006.00 | 10,588 |
| 2026-04-29 | 1,032.00 | 1,032.00 | 1,000.00 | 1,001.00 | 1,001.00 | 30,193 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.